Ycih Green High Perform Concrete Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	1.260	1.260	1.260	1.260	1.206	3,000
2022-03-02	1.280	1.280	1.280	1.280	1.225	0
2022-03-01	1.280	1.290	1.280	1.280	1.225	7,000
2022-02-28	1.280	1.280	1.280	1.280	1.225	0
2022-02-25	1.330	1.330	1.330	1.330	1.273	0
2022-02-24	1.330	1.330	1.330	1.330	1.273	0
2022-02-23	1.350	1.350	1.350	1.350	1.292	0
2022-02-22	1.310	1.310	1.310	1.310	1.254	0
2022-02-21	1.360	1.360	1.340	1.340	1.283	22,000
2022-02-18	1.360	1.360	1.360	1.360	1.302	0
2022-02-17	1.370	1.370	1.370	1.370	1.312	0
2022-02-16	1.310	1.390	1.310	1.380	1.321	4,000
2022-02-15	1.370	1.370	1.370	1.370	1.312	0
2022-02-14	1.350	1.370	1.350	1.370	1.312	1,000
2022-02-11	1.360	1.380	1.360	1.380	1.321	2,000
2022-02-10	1.360	1.360	1.360	1.360	1.302	0
2022-02-09	1.300	1.380	1.290	1.380	1.321	3,000
2022-02-08	1.330	1.330	1.330	1.330	1.273	0
2022-02-07	1.330	1.330	1.330	1.330	1.273	0
2022-02-04	1.330	1.330	1.330	1.330	1.273	0
2022-01-31	1.300	1.300	1.300	1.300	1.245	0
2022-01-28	1.370	1.430	1.240	1.300	1.245	79,000
2022-01-27	1.270	1.270	1.270	1.270	1.216	0
2022-01-26	1.260	1.260	1.260	1.260	1.206	0
2022-01-25	1.270	1.270	1.260	1.260	1.206	7,000
2022-01-24	1.330	1.330	1.330	1.330	1.273	0
2022-01-21	1.300	1.330	1.300	1.330	1.273	55,000
2022-01-20	1.230	1.240	1.230	1.240	1.187	2,000
2022-01-19	1.260	1.260	1.260	1.260	1.206	1,000
2022-01-18	1.260	1.260	1.260	1.260	1.206	1,000
2022-01-17	1.270	1.270	1.270	1.270	1.216	0
2022-01-14	1.270	1.270	1.270	1.270	1.216	0
2022-01-13	1.360	1.360	1.360	1.360	1.302	0
2022-01-12	1.370	1.370	1.370	1.370	1.312	1,000
2022-01-11	1.340	1.340	1.340	1.340	1.283	0
2022-01-10	1.340	1.340	1.340	1.340	1.283	0
2022-01-07	1.360	1.360	1.360	1.360	1.302	0
2022-01-06	1.360	1.360	1.360	1.360	1.302	0
2022-01-05	1.380	1.380	1.380	1.380	1.321	0
2022-01-04	1.380	1.380	1.380	1.380	1.321	0
2022-01-03	1.420	1.420	1.400	1.400	1.340	1,000
2021-12-31	1.280	1.280	1.280	1.280	1.225	0
2021-12-30	1.290	1.290	1.280	1.280	1.225	25,000
2021-12-29	1.260	1.260	1.220	1.220	1.168	10,000
2021-12-28	1.270	1.270	1.270	1.270	1.216	2,000
2021-12-24	1.270	1.270	1.270	1.270	1.216	0
2021-12-23	1.270	1.280	1.270	1.270	1.216	40,000
2021-12-22	1.300	1.300	1.300	1.300	1.245	0
2021-12-21	1.300	1.300	1.300	1.300	1.245	1,000
2021-12-20	1.300	1.300	1.300	1.300	1.245	0
2021-12-17	1.270	1.270	1.270	1.270	1.216	0
2021-12-16	1.220	1.270	1.220	1.270	1.216	2,000
2021-12-15	1.260	1.280	1.260	1.280	1.225	8,000
2021-12-14	1.260	1.260	1.260	1.260	1.206	0
2021-12-13	1.300	1.300	1.260	1.260	1.206	12,000
2021-12-10	1.260	1.260	1.260	1.260	1.206	0
2021-12-09	1.260	1.260	1.260	1.260	1.206	0
2021-12-08	1.260	1.260	1.260	1.260	1.206	0
2021-12-07	1.270	1.270	1.270	1.270	1.216	0
2021-12-06	1.300	1.300	1.300	1.300	1.245	0

← NewerPage 20 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-01	0.0367 HKD
2021-05-27	0.1485 HKD
2021-05-13	0.1231 HKD
2020-07-02	0.1484 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.